7713 シグマ光機(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1998-12-28 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1998-12-25 | 481 | 481 | 481 | 481 | 3,000 | 481 |
| 1998-12-24 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1998-12-22 | 495 | 495 | 490 | 490 | 10,000 | 490 |
| 1998-12-18 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1998-12-17 | 502 | 510 | 500 | 500 | 8,000 | 500 |
| 1998-12-16 | 536 | 536 | 500 | 500 | 11,000 | 500 |
| 1998-12-15 | 535 | 535 | 535 | 535 | 5,000 | 535 |
| 1998-12-11 | 550 | 550 | 530 | 530 | 4,000 | 530 |
| 1998-12-10 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1998-12-09 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1998-12-08 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-12-04 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 1998-12-03 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1998-12-02 | 570 | 570 | 545 | 545 | 6,000 | 545 |
| 1998-12-01 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 1998-11-30 | 600 | 600 | 598 | 600 | 3,000 | 600 |
| 1998-11-27 | 506 | 516 | 506 | 516 | 12,000 | 516 |
| 1998-11-26 | 470 | 485 | 470 | 485 | 20,000 | 485 |
| 1998-11-25 | 475 | 475 | 470 | 470 | 8,000 | 470 |
| 1998-11-24 | 480 | 480 | 475 | 475 | 12,000 | 475 |
| 1998-11-18 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1998-11-17 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-11-12 | 485 | 490 | 480 | 480 | 6,000 | 480 |
| 1998-11-11 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1998-11-10 | 490 | 490 | 490 | 490 | 9,000 | 490 |
| 1998-11-05 | 470 | 490 | 470 | 490 | 4,000 | 490 |
| 1998-11-04 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1998-11-02 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-10-30 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-10-29 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1998-10-28 | 486 | 486 | 480 | 480 | 7,000 | 480 |
| 1998-10-26 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1998-10-23 | 490 | 490 | 480 | 480 | 3,000 | 480 |
| 1998-10-22 | 500 | 500 | 480 | 480 | 2,000 | 480 |
| 1998-10-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-10-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-10-08 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1998-10-07 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-10-02 | 590 | 590 | 589 | 589 | 3,000 | 589 |
| 1998-09-30 | 635 | 635 | 600 | 600 | 2,000 | 600 |
| 1998-09-29 | 639 | 639 | 639 | 639 | 2,000 | 639 |
| 1998-09-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-09-18 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 1998-09-09 | 615 | 615 | 580 | 591 | 9,000 | 591 |
| 1998-09-08 | 631 | 631 | 615 | 615 | 6,000 | 615 |
| 1998-09-07 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 1998-09-02 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1998-08-28 | 803 | 803 | 803 | 803 | 2,000 | 803 |
| 1998-08-21 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 1998-08-13 | 826 | 826 | 826 | 826 | 1,000 | 826 |
| 1998-08-07 | 829 | 829 | 827 | 827 | 4,000 | 827 |
| 1998-07-29 | 831 | 831 | 830 | 830 | 2,000 | 830 |
| 1998-07-28 | 831 | 831 | 831 | 831 | 2,000 | 831 |
| 1998-07-24 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 1998-07-10 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1998-07-09 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1998-07-08 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 1998-07-07 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1998-07-06 | 861 | 861 | 861 | 861 | 9,000 | 861 |
| 1998-07-03 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 1998-06-22 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 1998-06-19 | 810 | 810 | 801 | 801 | 2,000 | 801 |
| 1998-06-17 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1998-06-09 | 870 | 870 | 850 | 850 | 4,000 | 850 |
| 1998-06-03 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1998-05-29 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1998-05-26 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1998-05-25 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1998-05-15 | 805 | 805 | 800 | 800 | 8,000 | 800 |
| 1998-05-13 | 805 | 805 | 805 | 805 | 5,000 | 805 |
| 1998-05-12 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1998-05-11 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1998-05-08 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1998-05-06 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1998-04-30 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1998-04-28 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1998-04-22 | 941 | 941 | 941 | 941 | 2,000 | 941 |
| 1998-04-21 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1998-04-09 | 955 | 955 | 955 | 955 | 4,000 | 955 |
| 1998-04-08 | 987 | 987 | 955 | 955 | 4,000 | 955 |
| 1998-04-06 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1998-04-03 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1998-03-27 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1998-03-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1998-03-24 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1998-03-23 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1998-03-20 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1998-03-12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1998-03-09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-03-06 | 1,010 | 1,020 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1998-03-05 | 1,050 | 1,050 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1998-03-02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1998-02-27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1998-02-25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1998-02-18 | 1,310 | 1,390 | 1,310 | 1,380 | 5,000 | 1,380 |
| 1998-02-17 | 1,360 | 1,360 | 1,300 | 1,300 | 7,000 | 1,300 |
| 1998-02-16 | 1,320 | 1,360 | 1,320 | 1,360 | 5,000 | 1,360 |
| 1998-02-13 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1998-02-12 | 1,340 | 1,360 | 1,340 | 1,360 | 2,000 | 1,360 |
| 1998-02-10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1998-02-09 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1998-02-06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1998-02-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998-02-03 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1998-02-02 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1998-01-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998-01-27 | 865 | 870 | 865 | 870 | 6,000 | 870 |
| 1998-01-26 | 864 | 865 | 862 | 865 | 6,000 | 865 |
| 1998-01-23 | 864 | 864 | 864 | 864 | 2,000 | 864 |
| 1998-01-22 | 864 | 865 | 864 | 864 | 3,000 | 864 |
| 1998-01-21 | 864 | 865 | 864 | 864 | 7,000 | 864 |
| 1998-01-20 | 864 | 864 | 864 | 864 | 1,000 | 864 |
| 1998-01-19 | 864 | 864 | 864 | 864 | 3,000 | 864 |
| 1998-01-16 | 864 | 864 | 864 | 864 | 2,000 | 864 |
| 1998-01-14 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 1998-01-13 | 869 | 869 | 869 | 869 | 3,000 | 869 |
| 1998-01-12 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1998-01-09 | 860 | 860 | 860 | 860 | 1,000 | 860 |
分割・併合履歴 ： なし
